Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.04 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.8874 0.8968 0.8874 0.8968 180,096 +0.00(+0.44%)
Feb 26, 2004 0.8929 0.8949 0.8777 0.8929 178,576 +0.01(+0.57%)
Feb 25, 2004 0.8890 0.8952 0.8851 0.8878 513,693 -0.00(-0.04%)
Feb 24, 2004 0.8348 0.9054 0.8348 0.8882 576,764 +0.03(+3.92%)
Feb 23, 2004 0.8578 0.8598 0.8539 0.8547 349,554 +0.00(+0.10%)
Feb 20, 2004 0.8422 0.8578 0.8387 0.8539 776,618 +0.01(+1.43%)
Feb 19, 2004 0.8520 0.8574 0.8418 0.8418 249,247 -0.01(-1.42%)
Feb 18, 2004 0.8469 0.8578 0.8469 0.8539 281,163 +0.01(+0.60%)
Feb 17, 2004 0.8469 0.8559 0.8286 0.8488 254,566 +0.01(+1.78%)
Feb 13, 2004 0.8598 0.8598 0.7993 0.8340 421,745 +0.01(+0.81%)
Feb 12, 2004 0.8034 0.8609 0.7837 0.8274 391,349 +0.03(+3.46%)
Feb 11, 2004 0.7978 0.8047 0.7977 0.7997 183,136 +0.00(+0.53%)
Feb 10, 2004 0.7927 0.8017 0.7787 0.7955 165,658 +0.01(+0.70%)
Feb 09, 2004 0.7868 0.7993 0.7822 0.7900 30,396 -0.01(-1.12%)
Feb 06, 2004 0.7794 0.7993 0.7763 0.7989 129,183 +0.02(+2.86%)
Feb 05, 2004 0.7868 0.7868 0.7740 0.7767 97,267 -0.01(-0.69%)
Feb 04, 2004 0.7830 0.7982 0.7798 0.7822 147,420 -0.01(-1.04%)
Feb 03, 2004 0.7826 0.7907 0.7771 0.7904 243,168 -0.00(-0.53%)
Feb 02, 2004 0.7779 0.7946 0.7779 0.7946 55,472 +0.02(+2.15%)
Jan 30, 2004 0.7802 0.7931 0.7603 0.7779 218,091 -0.00(-0.30%)
Jan 29, 2004 0.7822 0.7837 0.7759 0.7802 445,302 +0.01(+0.76%)
Jan 28, 2004 0.7681 0.7833 0.7681 0.7744 234,809 -0.01(-0.70%)
Jan 27, 2004 0.7911 0.7919 0.7779 0.7798 281,923 -0.00(-0.05%)
Jan 26, 2004 0.7783 0.7872 0.7685 0.7802 435,423 -0.00(-0.20%)
Jan 23, 2004 0.7798 0.7826 0.7740 0.7818 244,688 +0.00(+0.10%)
Jan 22, 2004 0.7798 0.7880 0.7759 0.7810 352,594 -0.00(-0.30%)
Jan 21, 2004 0.7814 0.7884 0.7806 0.7833 69,910 -0.00(-0.30%)
Jan 20, 2004 0.7841 0.7966 0.7802 0.7857 164,898 +0.01(+1.15%)
Jan 16, 2004 0.7814 0.7837 0.7689 0.7767 681,631 -0.00(-0.40%)
Jan 15, 2004 0.7849 0.7849 0.7720 0.7798 130,171 -0.00(-0.05%)
Jan 14, 2004 0.7798 0.7837 0.7642 0.7802 586,263 +0.00(+0.10%)
Jan 13, 2004 0.7697 0.7798 0.7604 0.7794 279,347 +0.01(+1.22%)
Jan 12, 2004 0.7631 0.7759 0.7529 0.7700 89,022 -0.00(-0.26%)
Jan 09, 2004 0.7798 0.7798 0.7642 0.7720 87,981 -0.01(-0.95%)
Jan 08, 2004 0.7603 0.7798 0.7603 0.7794 112,693 +0.02(+2.29%)
Jan 07, 2004 0.7611 0.7689 0.7389 0.7620 177,353 +0.00(+0.11%)
Jan 06, 2004 0.7447 0.7681 0.7369 0.7611 156,539 +0.02(+2.85%)
Jan 05, 2004 0.7494 0.7502 0.7311 0.7401 159,579 -0.00(-0.05%)
Jan 02, 2004 0.7471 0.7658 0.7330 0.7404 229,490 -0.01(-1.25%)
Dec 31, 2003 0.7436 0.7631 0.7412 0.7498 127,663 -0.00(-0.41%)
Dec 30, 2003 0.7416 0.7603 0.7416 0.7529 164,366 +0.01(+1.10%)
Dec 29, 2003 0.7482 0.7638 0.7404 0.7447 146,531 +0.02(+2.41%)
Dec 26, 2003 0.7479 0.7603 0.7252 0.7272 75,769 -0.03(-4.41%)
Dec 24, 2003 0.7467 0.7634 0.7276 0.7607 126,888 +0.03(+4.39%)
Dec 23, 2003 0.7424 0.7424 0.7252 0.7288 153,857 -0.01(-1.32%)
Dec 22, 2003 0.7213 0.7385 0.7213 0.7385 49,864 +0.01(+1.28%)
Dec 19, 2003 0.7521 0.7560 0.7213 0.7291 216,989 -0.01(-1.63%)
Dec 18, 2003 0.7284 0.7432 0.7139 0.7412 381,835 +0.02(+2.15%)
Dec 17, 2003 0.7295 0.7299 0.7116 0.7256 129,464 +0.00(+0.59%)
Dec 16, 2003 0.7042 0.7256 0.6972 0.7213 208,380 +0.02(+2.49%)
Dec 15, 2003 0.7408 0.7572 0.6859 0.7038 200,682 -0.03(-4.40%)
Dec 12, 2003 0.7572 0.7572 0.7342 0.7362 107,366 -0.02(-2.23%)
Dec 11, 2003 0.7210 0.7385 0.7174 0.7529 464,269 +0.03(+4.43%)
Dec 10, 2003 0.7178 0.7241 0.7018 0.7210 331,218 +0.02(+2.15%)
Dec 09, 2003 0.7638 0.7638 0.7057 0.7057 304,484 -0.05(-6.94%)
Dec 08, 2003 0.7560 0.7607 0.7408 0.7584 141,410 +0.01(+1.51%)
Dec 05, 2003 0.7529 0.7529 0.7529 0.7471 244,414 +0.00(+0.05%)
Dec 04, 2003 0.7469 0.7572 0.7408 0.7467 190,628 -0.00(-0.16%)
Dec 03, 2003 0.7685 0.7876 0.7463 0.7479 184,078 -0.04(-4.87%)
Dec 02, 2003 0.7759 0.7876 0.7596 0.7861 196,084 +0.01(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.